Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 15.28 | 15.38 | 15.09 | 15.25 | 39,866,852 | -0.01(-0.09%) |
Oct 26, 2012 | 14.89 | 15.26 | 15.26 | 15.26 | 58,295,396 | +0.49(+3.30%) |
Oct 25, 2012 | 14.91 | 15.00 | 14.71 | 14.78 | 26,799,150 | -0.02(-0.16%) |
Oct 24, 2012 | 14.88 | 14.98 | 14.77 | 14.80 | 31,302,004 | -0.00(-0.03%) |
Oct 23, 2012 | 14.86 | 14.91 | 14.66 | 14.81 | 34,550,628 | -0.21(-1.41%) |
Oct 19, 2012 | 15.12 | 15.24 | 14.88 | 15.02 | 36,356,260 | -0.14(-0.91%) |
Oct 18, 2012 | 15.08 | 15.28 | 14.99 | 15.16 | 34,443,840 | +0.07(+0.46%) |
Oct 17, 2012 | 14.96 | 15.13 | 14.90 | 15.09 | 24,908,098 | +0.18(+1.23%) |
Oct 16, 2012 | 14.87 | 15.00 | 14.83 | 14.90 | 23,973,604 | +0.10(+0.66%) |
Oct 15, 2012 | 14.56 | 14.85 | 14.53 | 14.81 | 29,043,746 | +0.26(+1.82%) |
Oct 12, 2012 | 14.34 | 14.58 | 14.29 | 14.54 | 29,533,258 | +0.26(+1.85%) |
Oct 11, 2012 | 14.37 | 14.45 | 14.27 | 14.28 | 34,487,748 | -0.01(-0.09%) |
Oct 10, 2012 | 14.40 | 14.40 | 14.20 | 14.29 | 41,116,248 | -0.07(-0.45%) |
Oct 09, 2012 | 14.65 | 14.70 | 14.34 | 14.35 | 30,216,402 | -0.36(-2.46%) |
Oct 08, 2012 | 14.77 | 14.82 | 14.70 | 14.72 | 25,144,304 | -0.13(-0.90%) |
Oct 05, 2012 | 14.92 | 15.03 | 14.82 | 14.85 | 20,732,060 | +0.02(+0.11%) |
Oct 04, 2012 | 14.81 | 14.92 | 14.73 | 14.83 | 23,063,236 | +0.12(+0.84%) |
Oct 03, 2012 | 14.60 | 14.82 | 14.59 | 14.71 | 25,568,364 | +0.14(+0.99%) |
Oct 02, 2012 | 14.41 | 14.66 | 14.41 | 14.57 | 30,768,452 | +0.19(+1.30%) |
Oct 01, 2012 | 14.61 | 14.70 | 14.34 | 14.38 | 28,019,616 | -0.12(-0.80%) |
Sep 28, 2012 | 14.50 | 14.57 | 14.42 | 14.49 | 25,465,520 | -0.02(-0.11%) |
Sep 27, 2012 | 14.34 | 14.54 | 14.31 | 14.51 | 31,393,610 | +0.27(+1.89%) |
Sep 26, 2012 | 14.56 | 14.59 | 14.22 | 14.24 | 34,318,900 | -0.30(-2.05%) |
Sep 25, 2012 | 14.87 | 14.96 | 14.53 | 14.54 | 42,507,076 | -0.23(-1.58%) |
Sep 24, 2012 | 14.66 | 14.82 | 14.61 | 14.77 | 25,288,246 | +0.08(+0.57%) |
Sep 21, 2012 | 14.65 | 14.81 | 14.58 | 14.69 | 59,656,640 | +0.11(+0.76%) |
Sep 20, 2012 | 14.30 | 14.59 | 14.27 | 14.58 | 36,318,216 | +0.23(+1.61%) |
Sep 19, 2012 | 14.11 | 14.37 | 14.08 | 14.35 | 42,045,484 | +0.22(+1.54%) |
Sep 18, 2012 | 14.16 | 14.22 | 14.08 | 14.13 | 21,461,896 | -0.09(-0.61%) |
Sep 17, 2012 | 14.33 | 14.36 | 14.14 | 14.22 | 26,082,336 | -0.10(-0.68%) |
Sep 14, 2012 | 14.27 | 14.37 | 14.21 | 14.31 | 31,155,290 | +0.02(+0.14%) |
Sep 13, 2012 | 13.99 | 14.32 | 13.98 | 14.29 | 29,258,702 | +0.27(+1.91%) |
Sep 12, 2012 | 13.95 | 14.05 | 13.94 | 14.03 | 32,595,696 | +0.13(+0.93%) |
Sep 11, 2012 | 13.84 | 13.99 | 13.80 | 13.90 | 17,302,758 | +0.04(+0.29%) |
Sep 10, 2012 | 14.01 | 14.01 | 13.85 | 13.86 | 23,709,000 | -0.12(-0.84%) |
Sep 07, 2012 | 14.05 | 14.09 | 13.96 | 13.97 | 24,719,186 | -0.08(-0.55%) |
Sep 06, 2012 | 13.77 | 14.05 | 13.75 | 14.05 | 33,982,480 | +0.38(+2.79%) |
Sep 05, 2012 | 13.58 | 13.69 | 13.55 | 13.67 | 31,765,370 | +0.08(+0.55%) |
Sep 04, 2012 | 13.57 | 13.67 | 13.56 | 13.59 | 29,212,104 | -0.00(-0.01%) |
Aug 31, 2012 | 13.71 | 13.75 | 13.56 | 13.60 | 29,896,926 | -0.04(-0.30%) |
Aug 30, 2012 | 13.70 | 13.75 | 13.59 | 13.64 | 24,327,228 | -0.13(-0.94%) |
Aug 29, 2012 | 13.78 | 13.85 | 13.74 | 13.77 | 17,131,580 | -0.01(-0.06%) |
Aug 27, 2012 | 13.76 | 13.82 | 13.72 | 13.77 | 21,622,600 | +0.01(+0.06%) |
Aug 24, 2012 | 13.73 | 13.85 | 13.65 | 13.77 | 34,620,792 | +0.00(+0.01%) |
Aug 23, 2012 | 13.73 | 13.79 | 13.71 | 13.76 | 18,974,910 | -0.01(-0.07%) |
Aug 22, 2012 | 13.76 | 13.85 | 13.75 | 13.77 | 27,770,230 | -0.03(-0.21%) |
Aug 21, 2012 | 13.75 | 13.89 | 13.73 | 13.80 | 29,504,748 | +0.06(+0.41%) |
Aug 20, 2012 | 13.73 | 13.83 | 13.68 | 13.75 | 19,789,594 | -0.05(-0.35%) |
Aug 17, 2012 | 13.90 | 13.90 | 13.74 | 13.79 | 26,150,144 | -0.05(-0.35%) |
Aug 16, 2012 | 13.93 | 13.94 | 13.81 | 13.84 | 25,137,664 | -0.02(-0.15%) |
Aug 15, 2012 | 13.94 | 13.96 | 13.79 | 13.86 | 26,166,358 | -0.07(-0.48%) |
Aug 14, 2012 | 14.12 | 14.15 | 13.92 | 13.93 | 30,739,404 | -0.08(-0.56%) |
Aug 13, 2012 | 14.05 | 14.05 | 13.87 | 14.01 | 28,525,830 | -0.07(-0.52%) |
Aug 10, 2012 | 14.00 | 14.09 | 13.91 | 14.08 | 19,475,646 | +0.07(+0.52%) |
Aug 09, 2012 | 14.00 | 14.08 | 13.93 | 14.01 | 28,932,916 | +0.02(+0.12%) |
Aug 08, 2012 | 14.00 | 14.05 | 13.84 | 13.99 | 32,931,498 | -0.02(-0.12%) |
Aug 07, 2012 | 14.22 | 14.26 | 13.99 | 14.01 | 46,096,520 | -0.16(-1.12%) |
Aug 06, 2012 | 14.05 | 14.22 | 13.95 | 14.17 | 30,679,278 | +0.13(+0.95%) |
Aug 03, 2012 | 14.01 | 14.23 | 13.97 | 14.03 | 52,910,968 | +0.20(+1.44%) |
Aug 02, 2012 | 13.58 | 13.97 | 13.54 | 13.84 | 59,006,496 | +0.23(+1.70%) |